Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2023 | CNY | 16.05 | 16.05 | 15.5 | 15.78 | 15.78 | -0.35 (-2.17%) | 1,871,735 |
12 Sep 2023 | CNY | 15.67 | 16.15 | 15.48 | 16.13 | 16.13 | +0.52 (+3.33%) | 1,792,100 |
11 Sep 2023 | CNY | 15.85 | 15.85 | 15.42 | 15.61 | 15.61 | +0.07 (+0.45%) | 944,500 |
8 Sep 2023 | CNY | 15.86 | 15.92 | 15.51 | 15.54 | 15.54 | -0.26 (-1.65%) | 791,905 |
7 Sep 2023 | CNY | 16.28 | 16.35 | 15.8 | 15.8 | 15.8 | -0.44 (-2.71%) | 853,800 |
6 Sep 2023 | CNY | 16.22 | 16.43 | 16.12 | 16.24 | 16.24 | -0.06 (-0.37%) | 1,097,400 |
5 Sep 2023 | CNY | 16.23 | 16.33 | 16 | 16.3 | 16.3 | +0.13 (+0.80%) | 1,294,161 |
4 Sep 2023 | CNY | 15.74 | 16.22 | 15.64 | 16.17 | 16.17 | +0.57 (+3.65%) | 1,300,680 |
1 Sep 2023 | CNY | 15.89 | 15.89 | 15.42 | 15.6 | 15.6 | +0.08 (+0.52%) | 884,500 |
31 Aug 2023 | CNY | 16.16 | 16.26 | 15.51 | 15.52 | 15.52 | -0.55 (-3.42%) | 1,238,381 |
30 Aug 2023 | CNY | 16.12 | 16.56 | 16.02 | 16.07 | 16.07 | -0.1 (-0.62%) | 1,161,150 |
29 Aug 2023 | CNY | 15.68 | 16.2 | 15.67 | 16.17 | 16.17 | +0.43 (+2.73%) | 1,181,000 |
28 Aug 2023 | CNY | 15.92 | 16.31 | 15.62 | 15.74 | 15.74 | +0.34 (+2.21%) | 1,648,100 |
25 Aug 2023 | CNY | 15.56 | 15.98 | 15.38 | 15.4 | 15.4 | -0.05 (-0.32%) | 1,089,800 |
24 Aug 2023 | CNY | 15.75 | 15.77 | 15.32 | 15.45 | 15.45 | -0.45 (-2.83%) | 1,206,700 |
23 Aug 2023 | CNY | 16.01 | 16.45 | 15.8 | 15.9 | 15.9 | -0.23 (-1.43%) | 1,156,885 |
22 Aug 2023 | CNY | 16.66 | 16.84 | 15.71 | 16.13 | 16.13 | -0.52 (-3.12%) | 1,896,000 |
21 Aug 2023 | CNY | 16.32 | 17.05 | 16.29 | 16.65 | 16.65 | +0.34 (+2.08%) | 1,669,620 |
18 Aug 2023 | CNY | 16.21 | 16.73 | 15.91 | 16.31 | 16.31 | +0.1 (+0.62%) | 1,111,230 |
17 Aug 2023 | CNY | 15.88 | 16.25 | 15.66 | 16.21 | 16.21 | +0.33 (+2.08%) | 946,300 |
16 Aug 2023 | CNY | 16.04 | 16.31 | 15.72 | 15.88 | 15.88 | -0.22 (-1.37%) | 771,000 |
15 Aug 2023 | CNY | 16.13 | 16.41 | 16.01 | 16.1 | 16.1 | -0.18 (-1.11%) | 755,150 |
14 Aug 2023 | CNY | 15.91 | 16.28 | 15.81 | 16.28 | 16.28 | +0.26 (+1.62%) | 924,490 |
11 Aug 2023 | CNY | 16.33 | 16.37 | 16.02 | 16.02 | 16.02 | -0.2 (-1.23%) | 940,800 |
10 Aug 2023 | CNY | 16.05 | 16.36 | 16.05 | 16.22 | 16.22 | +0.21 (+1.31%) | 642,400 |
9 Aug 2023 | CNY | 16.34 | 16.43 | 16.01 | 16.01 | 16.01 | -0.33 (-2.02%) | 656,600 |
8 Aug 2023 | CNY | 16.35 | 16.67 | 16.15 | 16.34 | 16.34 | +0.21 (+1.30%) | 1,193,650 |
7 Aug 2023 | CNY | 16.85 | 16.85 | 16.12 | 16.13 | 16.13 | -0.48 (-2.89%) | 1,298,940 |
4 Aug 2023 | CNY | 16.73 | 16.88 | 16.59 | 16.61 | 16.61 | -0.06 (-0.36%) | 630,900 |
3 Aug 2023 | CNY | 16.66 | 16.98 | 16.55 | 16.67 | 16.67 | -0.17 (-1.01%) | 659,500 |